Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vertex Pharmaceuticals (NQ: VRTX )

401.08 +0.92 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 107.89 109.49 106.54 109.35 2,849,236 +2.06(+1.92%)
Mar 30, 2017 107.88 109.73 106.52 107.29 3,024,367 -0.72(-0.67%)
Mar 29, 2017 106.03 111.88 106.03 108.01 13,681,189 +18.34(+20.45%)
Mar 28, 2017 90.31 90.76 89.22 89.67 1,550,242 -1.13(-1.24%)
Mar 27, 2017 89.28 91.49 88.90 90.80 1,383,188 +0.82(+0.91%)
Mar 24, 2017 89.74 90.48 89.12 89.98 1,064,364 +0.93(+1.04%)
Mar 23, 2017 90.00 90.75 88.94 89.05 1,043,598 -0.99(-1.10%)
Mar 22, 2017 89.95 90.25 89.06 90.04 1,337,153 +0.54(+0.60%)
Mar 21, 2017 91.81 91.83 89.44 89.50 1,711,789 -1.81(-1.98%)
Mar 20, 2017 92.00 92.61 91.23 91.31 1,382,494 -0.61(-0.66%)
Mar 17, 2017 92.97 93.50 91.76 91.92 2,501,509 -0.44(-0.48%)
Mar 16, 2017 94.38 94.86 91.70 92.36 1,449,700 -2.21(-2.34%)
Mar 15, 2017 93.21 95.00 93.13 94.57 1,031,369 +1.83(+1.97%)
Mar 14, 2017 92.60 93.09 92.16 92.74 695,178 -0.21(-0.23%)
Mar 13, 2017 94.24 94.24 92.93 92.95 897,550 -1.03(-1.10%)
Mar 10, 2017 94.15 94.22 92.95 93.98 1,534,220 +0.41(+0.44%)
Mar 09, 2017 92.45 93.60 91.96 93.57 1,217,095 +1.39(+1.51%)
Mar 08, 2017 91.11 93.40 91.11 92.18 1,763,195 +0.86(+0.94%)
Mar 07, 2017 90.14 91.70 89.77 91.32 1,960,731 +0.41(+0.45%)
Mar 06, 2017 89.75 91.68 88.87 90.91 1,587,733 +0.72(+0.80%)
Mar 03, 2017 89.54 90.39 88.95 90.19 1,422,569 +0.30(+0.33%)
Mar 02, 2017 89.94 91.06 89.57 89.89 1,060,890 -0.42(-0.47%)
Mar 01, 2017 91.80 92.26 89.83 90.31 2,089,382 -0.31(-0.34%)
Feb 28, 2017 89.17 91.95 88.79 90.62 2,401,894 +1.72(+1.93%)
Feb 27, 2017 86.19 88.95 85.84 88.90 2,073,054 +2.83(+3.29%)
Feb 24, 2017 85.73 86.11 84.62 86.07 1,406,789 +0.34(+0.40%)
Feb 23, 2017 86.20 86.63 84.39 85.73 890,750 -0.06(-0.07%)
Feb 22, 2017 86.55 87.33 85.72 85.79 1,263,166 -0.76(-0.88%)
Feb 21, 2017 88.34 89.00 86.01 86.55 1,665,077 -1.78(-2.02%)
Feb 17, 2017 88.33 88.33 88.33 0 +0.63(+0.72%)
Feb 16, 2017 89.62 89.90 87.05 87.70 1,322,193 -1.67(-1.87%)
Feb 15, 2017 88.69 89.46 88.34 89.37 1,329,771 +0.46(+0.52%)
Feb 14, 2017 87.89 89.26 87.34 88.91 2,321,559 +1.19(+1.36%)
Feb 13, 2017 88.39 88.64 87.25 87.72 1,123,459 -0.43(-0.49%)
Feb 10, 2017 89.21 89.64 87.89 88.15 1,633,837 -1.12(-1.25%)
Feb 09, 2017 88.09 89.42 87.69 89.27 1,520,037 +1.55(+1.77%)
Feb 08, 2017 86.27 87.80 85.79 87.72 1,310,129 +0.88(+1.01%)
Feb 07, 2017 87.29 88.12 86.08 86.84 1,285,437 -0.58(-0.66%)
Feb 06, 2017 86.22 87.97 85.73 87.42 1,423,781 +0.69(+0.80%)
Feb 03, 2017 87.10 87.27 85.77 86.73 1,227,304 +0.01(+0.01%)
Feb 02, 2017 85.99 86.90 85.16 86.72 1,290,809 +0.48(+0.56%)
Feb 01, 2017 85.98 86.43 84.33 86.24 1,754,741 +0.37(+0.43%)
Jan 31, 2017 83.77 85.95 82.74 85.87 2,418,422 +1.49(+1.77%)
Jan 30, 2017 87.07 87.07 83.78 84.38 1,804,728 -2.99(-3.42%)
Jan 27, 2017 85.62 87.50 85.10 87.37 1,861,301 +2.04(+2.39%)
Jan 26, 2017 85.75 87.91 84.05 85.33 2,531,667 +0.14(+0.16%)
Jan 25, 2017 82.55 85.62 82.35 85.19 2,852,536 +2.95(+3.59%)
Jan 24, 2017 81.42 82.60 80.55 82.24 1,366,588 +0.84(+1.03%)
Jan 23, 2017 81.09 81.75 80.06 81.40 1,124,756 +0.03(+0.04%)
Jan 20, 2017 81.47 82.46 80.89 81.37 1,105,561 +0.46(+0.57%)
Jan 19, 2017 82.55 82.72 80.51 80.91 1,653,002 -1.61(-1.95%)
Jan 18, 2017 81.88 82.87 81.58 82.52 1,620,727 +0.97(+1.19%)
Jan 17, 2017 82.35 82.55 79.78 81.55 1,501,513 -1.62(-1.95%)
Jan 13, 2017 83.17 83.17 83.17 0 +0.78(+0.95%)
Jan 12, 2017 81.61 82.67 80.50 82.39 1,351,806 +0.46(+0.56%)
Jan 11, 2017 83.17 85.37 80.49 81.93 2,785,209 -1.00(-1.21%)
Jan 10, 2017 82.60 83.47 81.69 82.93 2,110,457 +0.07(+0.08%)
Jan 09, 2017 79.80 83.62 77.09 82.86 4,522,498 +3.47(+4.37%)
Jan 06, 2017 78.94 79.70 77.56 79.39 1,669,750 +0.33(+0.42%)
Jan 05, 2017 77.15 79.61 76.15 79.06 2,354,722 +2.01(+2.61%)
Jan 04, 2017 75.22 78.09 74.87 77.05 1,667,701 +2.16(+2.88%)
Jan 03, 2017 74.43 74.99 73.34 74.89 1,761,887 +1.22(+1.66%)
Dec 30, 2016 73.67 73.67 73.67 0 -0.77(-1.03%)
Dec 29, 2016 74.45 75.01 73.73 74.44 938,589 -0.15(-0.20%)
Dec 28, 2016 75.20 75.50 74.52 74.59 1,160,035 -0.60(-0.80%)
Dec 27, 2016 74.32 76.28 74.32 75.19 1,032,911 +0.88(+1.18%)
Dec 23, 2016 74.31 74.31 74.31 0 +2.29(+3.18%)
Dec 22, 2016 72.61 73.00 71.46 72.02 2,486,750 -0.58(-0.80%)
Dec 21, 2016 76.30 76.80 72.43 72.60 2,845,195 -3.84(-5.02%)
Dec 20, 2016 76.44 76.85 75.97 76.44 1,327,278 +0.14(+0.18%)
Dec 19, 2016 76.46 78.45 76.05 76.30 1,555,115 -0.50(-0.65%)
Dec 16, 2016 77.35 78.90 76.29 76.80 2,280,214 -0.25(-0.32%)
Dec 15, 2016 78.00 78.62 76.27 77.05 1,972,168 -1.28(-1.63%)
Dec 14, 2016 76.34 78.69 76.00 78.33 3,200,088 +1.73(+2.26%)
Dec 13, 2016 76.62 77.77 76.08 76.60 1,192,419 +0.52(+0.68%)
Dec 12, 2016 76.58 76.92 75.24 76.08 1,731,685 -0.59(-0.77%)
Dec 09, 2016 77.70 79.67 76.28 76.67 1,618,599 -0.55(-0.71%)
Dec 08, 2016 75.98 77.34 74.59 77.22 1,773,434 +1.90(+2.52%)
Dec 07, 2016 76.70 76.94 74.09 75.32 2,569,111 -2.80(-3.58%)
Dec 06, 2016 75.77 78.39 75.04 78.12 1,816,705 +2.57(+3.40%)
Dec 05, 2016 76.13 77.33 75.25 75.55 2,588,618 +0.05(+0.07%)
Dec 02, 2016 77.65 78.01 75.38 75.50 4,580,479 -2.32(-2.98%)
Dec 01, 2016 81.85 82.53 77.75 77.82 2,662,560 -3.79(-4.64%)
Nov 30, 2016 85.86 86.91 81.59 81.61 2,292,698 -4.04(-4.72%)
Nov 29, 2016 86.21 87.50 84.40 85.65 1,745,516 -1.25(-1.44%)
Nov 28, 2016 87.47 88.00 86.13 86.90 1,846,759 -0.87(-0.99%)
Nov 25, 2016 87.71 87.97 86.29 87.77 814,399 +0.43(+0.49%)
Nov 23, 2016 87.34 87.34 87.34 0 +1.14(+1.32%)
Nov 22, 2016 89.32 89.75 85.40 86.20 1,765,652 -2.85(-3.20%)
Nov 21, 2016 89.95 90.51 88.76 89.05 1,278,191 -0.39(-0.44%)
Nov 18, 2016 90.94 91.48 89.00 89.44 1,265,388 -1.76(-1.93%)
Nov 17, 2016 90.67 91.84 90.01 91.20 1,320,095 +0.73(+0.81%)
Nov 16, 2016 92.58 93.06 90.43 90.47 1,486,963 -2.59(-2.78%)
Nov 15, 2016 94.14 94.67 91.96 93.06 2,265,741 -1.36(-1.44%)
Nov 14, 2016 92.33 94.51 89.64 94.42 2,485,092 +2.42(+2.63%)
Nov 11, 2016 94.28 95.25 89.97 92.00 2,631,080 -3.36(-3.52%)
Nov 10, 2016 94.07 96.96 94.06 95.36 4,130,927 +2.48(+2.67%)
Nov 09, 2016 88.92 93.80 87.79 92.88 3,987,788 +9.89(+11.92%)
Nov 08, 2016 82.73 84.21 81.85 82.99 1,767,969 -0.23(-0.28%)
Nov 07, 2016 80.38 83.94 79.31 83.22 2,170,116 +4.26(+5.40%)
Nov 04, 2016 77.39 80.92 77.39 78.96 1,902,122 +1.27(+1.63%)
Nov 03, 2016 78.43 78.52 77.55 77.69 2,370,996 -0.31(-0.40%)
Nov 02, 2016 77.60 78.43 76.77 78.00 2,580,387 +0.12(+0.15%)
Nov 01, 2016 75.09 77.99 73.31 77.88 2,458,210 +2.02(+2.66%)
Oct 31, 2016 77.61 77.88 75.77 75.86 1,928,193 -1.72(-2.22%)
Oct 28, 2016 75.35 79.30 75.00 77.58 3,400,659 +1.74(+2.29%)
Oct 27, 2016 79.39 81.05 75.02 75.84 3,549,006 -2.87(-3.65%)
Oct 26, 2016 81.90 82.81 76.67 78.71 4,337,824 +0.00(+0.00%)
Oct 25, 2016 78.88 79.75 77.43 78.71 2,556,648 -0.02(-0.03%)
Oct 24, 2016 80.00 80.40 77.90 78.73 2,032,698 -2.03(-2.51%)
Oct 21, 2016 82.34 82.60 80.69 80.76 1,142,947 -2.16(-2.60%)
Oct 20, 2016 81.40 83.26 81.40 82.92 1,045,939 +1.09(+1.33%)
Oct 19, 2016 82.79 82.89 81.21 81.83 1,318,814 -1.13(-1.36%)
Oct 18, 2016 81.73 83.14 81.73 82.96 1,510,249 +2.46(+3.06%)
Oct 17, 2016 79.36 81.53 78.50 80.50 1,934,626 +1.27(+1.60%)
Oct 14, 2016 81.13 82.22 79.20 79.23 1,976,996 -1.33(-1.65%)
Oct 13, 2016 79.55 81.56 79.52 80.56 2,114,074 +0.41(+0.51%)
Oct 12, 2016 81.81 82.82 80.04 80.15 2,255,974 -1.51(-1.85%)
Oct 11, 2016 85.15 86.08 80.78 81.66 2,329,267 -4.32(-5.02%)
Oct 10, 2016 86.35 86.95 85.83 85.98 799,805 +0.28(+0.33%)
Oct 07, 2016 85.36 85.95 84.23 85.70 983,269 +0.74(+0.87%)
Oct 06, 2016 86.74 86.88 84.88 84.96 1,374,988 -2.69(-3.07%)
Oct 05, 2016 86.85 88.24 86.09 87.65 964,360 +1.23(+1.42%)
Oct 04, 2016 86.94 87.25 85.75 86.42 1,081,122 -0.37(-0.43%)
Oct 03, 2016 86.46 87.47 84.62 86.79 1,364,353 -0.42(-0.48%)
Sep 30, 2016 85.25 88.91 83.50 87.21 2,530,848 +2.21(+2.60%)
Sep 29, 2016 88.45 90.77 84.98 85.00 2,380,485 -3.84(-4.32%)
Sep 28, 2016 90.51 90.73 86.87 88.84 1,623,476 -0.28(-0.31%)
Sep 27, 2016 88.23 89.19 87.25 89.12 1,517,272 +0.83(+0.94%)
Sep 26, 2016 90.05 91.23 88.10 88.29 1,608,129 -2.34(-2.58%)
Sep 23, 2016 92.27 92.96 90.27 90.63 1,222,221 -1.49(-1.62%)
Sep 22, 2016 92.83 93.35 90.01 92.12 1,191,810 +0.30(+0.33%)
Sep 21, 2016 91.99 92.71 89.08 91.82 1,936,763 +0.13(+0.14%)
Sep 20, 2016 92.07 92.52 90.98 91.69 934,812 +0.43(+0.47%)
Sep 19, 2016 93.21 93.59 91.09 91.26 1,183,354 -1.45(-1.56%)
Sep 16, 2016 92.90 93.13 90.67 92.71 2,130,264 -0.39(-0.42%)
Sep 15, 2016 90.60 94.43 89.35 93.10 2,575,963 +2.98(+3.31%)
Sep 14, 2016 95.02 97.77 88.16 90.12 4,994,568 -5.15(-5.41%)
Sep 13, 2016 96.61 96.83 93.75 95.27 927,299 -2.59(-2.65%)
Sep 12, 2016 93.41 98.05 93.10 97.86 1,123,605 +4.18(+4.46%)
Sep 09, 2016 96.31 97.31 93.44 93.68 1,313,641 -3.63(-3.73%)
Sep 08, 2016 95.69 97.80 94.43 97.31 1,021,660 +1.71(+1.79%)
Sep 07, 2016 95.80 96.69 95.17 95.60 928,256 -0.18(-0.19%)
Sep 06, 2016 95.18 96.81 94.53 95.78 877,620 +0.67(+0.70%)
Sep 02, 2016 94.76 95.11 95.11 95.11 839,900 +0.36(+0.38%)
Sep 01, 2016 95.03 95.88 93.21 94.75 966,622 +0.24(+0.25%)
Aug 31, 2016 95.98 96.16 94.01 94.51 798,207 -1.29(-1.35%)
Aug 30, 2016 96.77 97.45 95.58 95.80 674,291 -1.14(-1.18%)
Aug 29, 2016 97.48 97.77 95.57 96.94 595,225 -0.15(-0.15%)
Aug 26, 2016 96.94 98.34 96.13 97.09 731,131 +0.71(+0.74%)
Aug 25, 2016 97.09 98.87 95.16 96.38 1,349,446 -0.33(-0.34%)
Aug 24, 2016 101.20 102.49 96.27 96.71 1,494,528 -4.28(-4.24%)
Aug 23, 2016 101.16 102.34 100.66 100.99 844,279 +0.03(+0.03%)
Aug 22, 2016 98.78 101.80 98.00 100.96 1,346,614 +2.95(+3.01%)
Aug 19, 2016 98.75 98.78 97.29 98.01 891,947 -1.09(-1.10%)
Aug 18, 2016 99.74 100.14 98.79 99.10 744,572 -0.79(-0.79%)
Aug 17, 2016 100.36 100.36 98.80 99.89 852,910 -0.11(-0.11%)
Aug 16, 2016 100.99 101.94 99.82 100.00 1,183,549 -2.48(-2.42%)
Aug 15, 2016 101.96 102.79 101.52 102.48 547,265 +0.95(+0.94%)
Aug 12, 2016 100.79 101.65 98.56 101.53 605,328 +0.32(+0.32%)
Aug 11, 2016 99.84 101.26 99.59 101.21 744,342 +1.51(+1.51%)
Aug 10, 2016 102.78 102.78 99.49 99.70 1,163,894 -3.13(-3.04%)
Aug 09, 2016 103.09 103.73 102.38 102.83 1,155,955 +0.36(+0.35%)
Aug 08, 2016 102.69 103.09 100.73 102.47 1,578,231 +0.04(+0.04%)
Aug 05, 2016 100.46 102.93 99.77 102.43 1,113,873 +2.15(+2.14%)
Aug 04, 2016 100.82 101.02 98.82 100.28 1,414,118 -0.16(-0.16%)
Aug 03, 2016 99.24 101.50 99.12 100.44 1,492,129 +1.30(+1.31%)
Aug 02, 2016 97.43 99.45 96.01 99.14 2,144,656 +0.94(+0.96%)
Aug 01, 2016 97.31 98.98 96.85 98.20 1,988,579 +1.20(+1.24%)
Jul 29, 2016 96.28 97.07 95.41 97.00 1,012,773 +0.79(+0.82%)
Jul 28, 2016 95.35 98.50 95.08 96.21 1,455,259 +0.20(+0.21%)
Jul 27, 2016 94.65 97.06 94.65 96.01 2,299,202 +1.03(+1.08%)
Jul 26, 2016 95.90 95.91 93.87 94.98 1,657,625 -0.79(-0.82%)
Jul 25, 2016 93.51 96.52 93.46 95.77 1,911,970 +1.88(+2.00%)
Jul 22, 2016 93.63 94.29 92.70 93.89 1,235,510 +0.68(+0.73%)
Jul 21, 2016 91.34 93.61 91.00 93.21 1,783,324 +2.06(+2.26%)
Jul 20, 2016 87.30 91.22 86.53 91.15 1,309,436 +3.72(+4.25%)
Jul 19, 2016 89.08 89.72 86.64 87.43 1,112,312 -1.99(-2.23%)
Jul 18, 2016 90.06 90.80 89.32 89.42 1,127,156 -0.79(-0.88%)
Jul 15, 2016 89.34 90.86 88.05 90.21 1,309,647 +2.06(+2.34%)
Jul 14, 2016 88.98 89.08 87.50 88.15 990,289 +0.37(+0.42%)
Jul 13, 2016 90.32 90.41 87.70 87.78 945,726 -1.85(-2.06%)
Jul 12, 2016 91.10 91.45 89.14 89.63 1,548,387 -0.47(-0.52%)
Jul 11, 2016 90.09 90.82 89.27 90.10 1,388,206 +1.14(+1.28%)
Jul 08, 2016 90.08 90.05 88.65 88.96 1,794,278 -1.09(-1.21%)
Jul 07, 2016 89.69 90.83 89.00 90.05 1,254,035 +3.54(+4.09%)
Jul 05, 2016 87.11 87.33 85.53 86.51 870,137 -1.23(-1.40%)
Jul 01, 2016 85.67 87.74 87.74 87.74 1,292,700 +1.72(+2.00%)
Jun 30, 2016 85.23 86.64 84.08 86.02 1,418,475 +1.02(+1.20%)
Jun 29, 2016 83.85 85.94 82.69 85.00 1,754,296 +1.56(+1.87%)
Jun 28, 2016 80.54 83.55 80.54 83.44 1,536,354 +3.60(+4.51%)
Jun 27, 2016 81.17 82.09 79.59 79.84 1,908,556 -2.06(-2.52%)
Jun 24, 2016 83.58 85.79 81.82 81.90 2,298,494 -6.30(-7.14%)
Jun 23, 2016 86.21 88.28 85.04 88.20 1,397,980 +2.98(+3.50%)
Jun 22, 2016 85.20 89.17 85.09 85.22 1,917,796 -0.06(-0.07%)
Jun 21, 2016 86.80 87.64 83.50 85.28 1,881,940 -1.44(-1.66%)
Jun 20, 2016 87.74 89.01 86.52 86.72 1,273,069 -0.01(-0.01%)
Jun 17, 2016 90.46 91.24 85.88 86.73 2,658,851 -3.68(-4.07%)
Jun 16, 2016 89.95 90.68 88.58 90.41 1,284,757 -0.43(-0.47%)
Jun 15, 2016 91.35 91.98 90.40 90.84 1,083,223 -0.53(-0.58%)
Jun 14, 2016 90.08 91.65 89.52 91.37 1,253,842 +0.83(+0.92%)
Jun 13, 2016 91.24 92.47 90.06 90.54 1,209,507 -0.95(-1.04%)
Jun 10, 2016 92.48 93.08 90.82 91.49 1,432,027 -1.00(-1.08%)
Jun 09, 2016 94.00 94.55 92.18 92.49 1,191,766 -2.10(-2.22%)
Jun 08, 2016 95.03 96.00 93.42 94.59 1,690,374 -0.18(-0.19%)
Jun 07, 2016 95.22 95.85 93.56 94.77 1,851,959 -1.32(-1.37%)
Jun 06, 2016 94.49 96.49 92.47 96.09 1,259,856 +2.13(+2.27%)
Jun 03, 2016 95.62 95.69 92.62 93.96 1,473,310 -1.86(-1.94%)
Jun 02, 2016 93.64 95.88 93.11 95.82 1,295,054 +1.92(+2.04%)
Jun 01, 2016 92.90 94.35 92.68 93.90 1,432,976 +0.75(+0.81%)
May 31, 2016 90.62 93.60 90.61 93.15 1,740,980 +2.77(+3.06%)
May 27, 2016 89.28 90.38 90.38 90.38 1,109,500 +1.19(+1.33%)
May 26, 2016 89.05 89.93 87.24 89.19 1,325,308 -0.37(-0.41%)
May 25, 2016 88.99 89.73 88.14 89.56 1,598,630 +1.14(+1.29%)
May 24, 2016 83.70 88.44 83.62 88.42 1,503,025 +4.00(+4.74%)
May 23, 2016 84.28 85.60 83.30 84.42 1,223,830 -0.28(-0.33%)
May 20, 2016 81.03 85.00 80.55 84.70 1,659,482 +3.69(+4.55%)
May 19, 2016 80.89 82.29 80.25 81.01 1,674,371 -0.70(-0.86%)
May 18, 2016 80.27 82.25 80.27 81.71 1,934,216 +1.00(+1.24%)
May 17, 2016 81.46 82.49 80.41 80.71 2,166,702 -1.43(-1.74%)
May 16, 2016 81.64 83.22 81.38 82.14 2,075,515 +0.76(+0.93%)
May 13, 2016 81.79 83.03 81.06 81.38 1,119,962 -0.72(-0.88%)
May 12, 2016 84.24 84.83 80.58 82.10 2,047,081 -1.53(-1.83%)
May 11, 2016 88.96 89.07 83.53 83.63 1,662,746 -5.45(-6.12%)
May 10, 2016 88.58 89.10 86.26 89.08 2,095,059 +1.02(+1.16%)
May 09, 2016 85.54 88.94 85.54 88.06 1,801,055 +2.52(+2.95%)
May 06, 2016 83.23 85.66 82.95 85.54 1,999,533 +1.54(+1.83%)
May 05, 2016 81.41 84.07 80.63 84.00 1,814,625 +3.37(+4.18%)
May 04, 2016 81.98 82.91 80.31 80.63 1,907,382 -1.53(-1.86%)
May 03, 2016 82.18 83.27 80.81 82.16 2,063,372 -0.84(-1.01%)
May 02, 2016 84.24 84.70 80.62 83.00 2,165,339 -1.34(-1.59%)
Apr 29, 2016 85.90 86.23 83.40 84.34 2,887,997 -2.41(-2.78%)
Apr 28, 2016 81.24 90.25 78.84 86.75 5,463,180 +2.25(+2.66%)
Apr 27, 2016 83.79 85.76 81.80 84.50 2,614,905 +0.36(+0.43%)
Apr 26, 2016 85.80 86.02 83.29 84.14 1,689,817 -1.52(-1.77%)
Apr 25, 2016 86.26 87.45 85.03 85.66 1,460,054 -1.14(-1.31%)
Apr 22, 2016 86.36 87.38 84.08 86.80 1,278,986 -0.01(-0.01%)
Apr 21, 2016 84.39 87.49 84.10 86.81 1,731,603 +2.70(+3.21%)
Apr 20, 2016 83.72 84.90 83.25 84.11 1,492,349 +0.90(+1.08%)
Apr 19, 2016 84.00 84.78 82.61 83.21 1,667,901 -0.01(-0.01%)
Apr 18, 2016 81.42 85.90 81.42 83.22 2,495,577 +1.47(+1.80%)
Apr 15, 2016 87.42 87.60 81.02 81.75 4,163,741 -5.33(-6.12%)
Apr 14, 2016 85.13 88.08 84.73 87.08 1,319,208 +1.90(+2.23%)
Apr 13, 2016 84.04 85.64 83.20 85.18 2,128,069 +1.81(+2.17%)
Apr 12, 2016 84.79 85.19 82.54 83.37 1,832,752 -1.10(-1.30%)
Apr 11, 2016 85.96 86.79 84.06 84.47 1,412,902 -0.78(-0.91%)
Apr 08, 2016 87.29 87.98 84.18 85.25 1,539,729 -1.05(-1.22%)
Apr 07, 2016 90.31 91.78 85.93 86.30 2,797,591 -5.01(-5.49%)
Apr 06, 2016 83.82 91.76 83.70 91.31 3,460,260 +7.15(+8.50%)
Apr 05, 2016 82.54 86.47 81.52 84.16 2,848,975 +1.29(+1.56%)
Apr 04, 2016 79.81 84.40 79.19 82.87 2,743,979 +3.72(+4.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.